Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.55 | 26.55 | 26.23 | 26.23 | 3,273 | -0.33(-1.22%) |
Mar 28, 2019 | 26.60 | 26.60 | 26.56 | 26.56 | 237 | -0.03(-0.13%) |
Mar 27, 2019 | 26.72 | 26.73 | 26.59 | 26.59 | 2,682 | -0.27(-1.01%) |
Mar 26, 2019 | 26.86 | 26.86 | 26.86 | 26.86 | 188 | -0.02(-0.06%) |
Mar 25, 2019 | 26.82 | 26.91 | 26.82 | 26.88 | 2,857 | +0.18(+0.66%) |
Mar 22, 2019 | 26.95 | 26.95 | 26.67 | 26.70 | 1,636 | -0.30(-1.12%) |
Mar 21, 2019 | 27.03 | 27.09 | 26.93 | 27.00 | 4,227 | -0.18(-0.68%) |
Mar 20, 2019 | 26.82 | 27.21 | 26.80 | 27.19 | 2,820 | +0.35(+1.29%) |
Mar 19, 2019 | 26.91 | 26.92 | 26.75 | 26.84 | 14,075 | -0.06(-0.22%) |
Mar 18, 2019 | 26.95 | 26.95 | 26.88 | 26.90 | 3,137 | +0.26(+0.96%) |
Mar 15, 2019 | 26.25 | 26.71 | 26.25 | 26.65 | 6,547 | +0.30(+1.14%) |
Mar 14, 2019 | 26.35 | 26.35 | 26.35 | 26.35 | 28 | +0.13(+0.51%) |
Mar 13, 2019 | 26.26 | 26.26 | 26.16 | 26.21 | 3,670 | +0.11(+0.43%) |
Mar 12, 2019 | 26.25 | 26.25 | 25.97 | 26.10 | 3,802 | +0.14(+0.53%) |
Mar 11, 2019 | 26.23 | 26.23 | 25.96 | 25.97 | 4,543 | +0.31(+1.22%) |
Mar 08, 2019 | 25.65 | 25.66 | 25.65 | 25.65 | 1,403 | -0.22(-0.84%) |
Mar 07, 2019 | 26.19 | 26.19 | 25.87 | 25.87 | 5,346 | -0.07(-0.26%) |
Mar 06, 2019 | 26.12 | 26.12 | 25.94 | 25.94 | 2,958 | -0.18(-0.69%) |
Mar 05, 2019 | 26.09 | 26.12 | 26.09 | 26.12 | 2,365 | +0.02(+0.07%) |
Mar 04, 2019 | 26.40 | 26.40 | 26.03 | 26.10 | 5,946 | -0.20(-0.75%) |
Mar 01, 2019 | 26.42 | 26.71 | 26.30 | 26.30 | 2,572 | +0.06(+0.23%) |
Feb 28, 2019 | 26.34 | 26.34 | 26.24 | 26.24 | 2,106 | -0.14(-0.52%) |
Feb 27, 2019 | 26.43 | 26.43 | 26.35 | 26.38 | 1,079 | -0.15(-0.58%) |
Feb 26, 2019 | 26.58 | 26.58 | 26.37 | 26.53 | 5,495 | +0.02(+0.06%) |
Feb 25, 2019 | 26.66 | 26.70 | 26.51 | 26.51 | 2,036 | -0.04(-0.16%) |
Feb 22, 2019 | 26.66 | 26.66 | 26.56 | 26.56 | 1,403 | +0.09(+0.36%) |
Feb 21, 2019 | 26.70 | 26.70 | 26.38 | 26.46 | 7,571 | -0.18(-0.67%) |
Feb 20, 2019 | 26.47 | 26.74 | 26.47 | 26.64 | 4,052 | +0.09(+0.35%) |
Feb 19, 2019 | 26.19 | 26.55 | 26.16 | 26.55 | 6,296 | +0.43(+1.66%) |
Feb 15, 2019 | 26.10 | 26.31 | 26.10 | 26.12 | 4,560 | -0.03(-0.11%) |
Feb 14, 2019 | 25.95 | 26.17 | 25.95 | 26.15 | 4,597 | +0.03(+0.10%) |
Feb 13, 2019 | 26.65 | 26.66 | 26.12 | 26.12 | 14,969 | -0.62(-2.34%) |
Feb 12, 2019 | 26.74 | 26.74 | 26.74 | 26.74 | 2,795 | +0.06(+0.22%) |
Feb 11, 2019 | 26.77 | 26.77 | 26.68 | 26.68 | 1,871 | -0.17(-0.62%) |
Feb 08, 2019 | 26.75 | 26.87 | 26.75 | 26.85 | 1,520 | +0.05(+0.18%) |
Feb 07, 2019 | 26.91 | 26.94 | 26.72 | 26.80 | 6,491 | +0.15(+0.55%) |
Feb 06, 2019 | 26.69 | 26.85 | 26.62 | 26.66 | 3,058 | +0.03(+0.13%) |
Feb 05, 2019 | 26.60 | 26.79 | 26.60 | 26.62 | 3,141 | +0.09(+0.35%) |
Feb 04, 2019 | 26.43 | 26.61 | 26.43 | 26.53 | 22,097 | +0.08(+0.29%) |
Feb 01, 2019 | 26.47 | 26.51 | 26.42 | 26.45 | 5,963 | -0.25(-0.93%) |
Jan 31, 2019 | 26.45 | 26.70 | 26.45 | 26.70 | 27,740 | +0.27(+1.01%) |
Jan 30, 2019 | 26.15 | 26.47 | 25.94 | 26.43 | 4,527 | +0.35(+1.34%) |
Jan 29, 2019 | 26.11 | 26.11 | 25.94 | 26.09 | 5,092 | +0.12(+0.44%) |
Jan 28, 2019 | 25.95 | 25.97 | 25.95 | 25.97 | 187 | -0.04(-0.15%) |
Jan 25, 2019 | 25.90 | 26.16 | 25.90 | 26.01 | 6,080 | +0.26(+1.00%) |
Jan 24, 2019 | 25.80 | 25.82 | 25.73 | 25.75 | 2,253 | -0.07(-0.28%) |
Jan 23, 2019 | 25.78 | 25.85 | 25.78 | 25.82 | 1,712 | +0.40(+1.59%) |
Jan 22, 2019 | 25.43 | 25.43 | 25.42 | 25.42 | 800 | +0.12(+0.46%) |
Jan 18, 2019 | 25.32 | 25.46 | 25.29 | 25.30 | 5,144 | -0.05(-0.19%) |
Jan 17, 2019 | 25.18 | 25.37 | 25.16 | 25.35 | 3,628 | +0.10(+0.41%) |
Jan 16, 2019 | 25.26 | 25.34 | 25.12 | 25.25 | 3,308 | +0.33(+1.34%) |
Jan 15, 2019 | 25.05 | 25.05 | 24.91 | 24.91 | 353 | +0.12(+0.47%) |
Jan 14, 2019 | 24.71 | 24.89 | 24.71 | 24.80 | 1,576 | +0.18(+0.75%) |
Jan 11, 2019 | 24.66 | 24.66 | 24.61 | 24.61 | 1,753 | -0.06(-0.24%) |
Jan 10, 2019 | 24.56 | 24.67 | 24.56 | 24.67 | 4,417 | +0.04(+0.17%) |
Jan 09, 2019 | 24.61 | 24.63 | 24.44 | 24.63 | 2,334 | +0.33(+1.37%) |
Jan 08, 2019 | 24.22 | 24.31 | 24.22 | 24.30 | 892 | -0.20(-0.82%) |
Jan 07, 2019 | 24.37 | 24.55 | 24.20 | 24.50 | 1,364 | +0.32(+1.32%) |
Jan 04, 2019 | 23.90 | 24.18 | 23.90 | 24.18 | 3,040 | +0.58(+2.45%) |
Jan 03, 2019 | 23.51 | 23.73 | 23.51 | 23.60 | 28,262 | +0.11(+0.46%) |